BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0009109 | $0.0009797 | $0.0008515 | $0.0009363 | $298.62 | $643,464 |
| 2018-09-02 | $0.0009367 | $0.001071 | $0.0009313 | $0.0009603 | $655.20 | $659,979 |
| 2018-09-03 | $0.0009601 | $0.001159 | $0.0009503 | $0.001098 | $1,461.77 | $754,970 |
| 2018-09-04 | $0.001098 | $0.001453 | $0.001096 | $0.001175 | $4,214.23 | $808,013 |
| 2018-09-05 | $0.001176 | $0.001179 | $0.0009121 | $0.001001 | $623.62 | $688,286 |
| 2018-09-06 | $0.001003 | $0.001032 | $0.0008932 | $0.0009759 | $836.58 | $671,006 |
| 2018-09-07 | $0.0009752 | $0.001117 | $0.0009723 | $0.001108 | $1,094.78 | $761,772 |
| 2018-09-08 | $0.001109 | $0.001178 | $0.001107 | $0.001115 | $168.77 | $766,722 |
| 2018-09-09 | $0.001114 | $0.001156 | $0.0008584 | $0.0008929 | $157.53 | $614,095 |
| 2018-09-10 | $0.0008927 | $0.001488 | $0.0008927 | $0.001046 | $775.89 | $719,243 |
| 2018-09-11 | $0.001047 | $0.001087 | $0.001010 | $0.001053 | $216.14 | $724,658 |
| 2018-09-12 | $0.001052 | $0.001071 | $0.0009520 | $0.001026 | $196.60 | $705,724 |
| 2018-09-13 | $0.001027 | $0.001370 | $0.0007564 | $0.0008529 | $1,006.72 | $586,802 |
| 2018-09-14 | $0.0008525 | $0.001503 | $0.0008190 | $0.001041 | $725.59 | $716,555 |
| 2018-09-15 | $0.001041 | $0.001045 | $0.0009686 | $0.0009794 | $754.56 | $673,914 |
| 2018-09-16 | $0.0009821 | $0.0009878 | $0.0009097 | $0.0009859 | $117.38 | $678,418 |
| 2018-09-17 | $0.0009880 | $0.001002 | $0.0009366 | $0.0009948 | $107.20 | $684,620 |
| 2018-09-18 | $0.0009949 | $0.001015 | $0.0009386 | $0.001014 | $423.64 | $698,017 |
| 2018-09-19 | $0.001015 | $0.001016 | $0.0009310 | $0.0009612 | $134.66 | $663,547 |
| 2018-09-20 | $0.0009616 | $0.001430 | $0.0009614 | $0.001228 | $9,687.24 | $848,801 |
| 2018-09-21 | $0.001228 | $0.001406 | $0.001051 | $0.001335 | $1,637.37 | $924,633 |
| 2018-09-22 | $0.001337 | $0.001402 | $0.001176 | $0.001191 | $435.39 | $825,099 |
| 2018-09-23 | $0.001192 | $0.001340 | $0.001175 | $0.001271 | $1,002.28 | $879,957 |
| 2018-09-24 | $0.001271 | $0.001334 | $0.001194 | $0.001277 | $381.58 | $884,466 |
| 2018-09-25 | $0.001276 | $0.001276 | $0.0009682 | $0.001106 | $1,640.82 | $765,848 |
| 2018-09-26 | $0.001104 | $0.001152 | $0.001036 | $0.001098 | $530.68 | $760,679 |
| 2018-09-27 | $0.001099 | $0.001112 | $0.001031 | $0.001106 | $243.34 | $766,406 |
| 2018-09-28 | $0.001106 | $0.001386 | $0.001041 | $0.001042 | $597.77 | $721,891 |
| 2018-09-29 | $0.001041 | $0.001102 | $0.0009985 | $0.001064 | $306.84 | $737,623 |
| 2018-09-30 | $0.001064 | $0.001145 | $0.001043 | $0.001144 | $225.26 | $793,040 |